KissMeData/060560/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1226	5	2	0.41	190841777	155508	85.84	1227	1238	1221	1587	855	1221	1227.22	2.25	0	-18823	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1565	11.57	1.11	12	0.12	106.00	1106.00	1545	20230426	-20.65	1065	20230103	15.12	1545	-20.65	20230426	1065	15.12	20230103	1545	-20.65	20230426	1065	15.12	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
3	20231130	150617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1224	3	2	0.25	163689643	133306	73.58	1227	1238	1221	1587	855	1221	1227.92	2.25	0	-18824	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1563	11.55	1.11	12	0.10	106.00	1106.00	1545	20230426	-20.78	1065	20230103	14.93	1545	-20.78	20230426	1065	14.93	20230103	1545	-20.78	20230426	1065	14.93	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
4	20231130	140613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1229	8	2	0.66	107234793	87185	48.12	1227	1238	1221	1587	855	1221	1229.97	2.25	0	-13693	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1569	11.59	1.11	12	0.07	106.00	1106.00	1545	20230426	-20.45	1065	20230103	15.40	1545	-20.45	20230426	1065	15.40	20230103	1545	-20.45	20230426	1065	15.40	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
5	20231130	130612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1226	5	2	0.41	92854401	75458	41.65	1227	1238	1221	1587	855	1221	1230.54	2.25	0	-13693	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1565	11.57	1.11	12	0.06	106.00	1106.00	1545	20230426	-20.65	1065	20230103	15.12	1545	-20.65	20230426	1065	15.12	20230103	1545	-20.65	20230426	1065	15.12	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
6	20231130	120622	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1229	8	2	0.66	75322959	61167	33.76	1227	1238	1221	1587	855	1221	1231.43	2.25	0	-12508	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1569	11.59	1.11	12	0.05	106.00	1106.00	1545	20230426	-20.45	1065	20230103	15.40	1545	-20.45	20230426	1065	15.40	20230103	1545	-20.45	20230426	1065	15.40	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
7	20231130	110616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1231	10	2	0.82	62067467	50391	27.81	1227	1238	1221	1587	855	1221	1231.72	2.25	0	-11926	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1572	11.61	1.11	12	0.04	106.00	1106.00	1545	20230426	-20.32	1065	20230103	15.59	1545	-20.32	20230426	1065	15.59	20230103	1545	-20.32	20230426	1065	15.59	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
8	20231130	100611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1236	15	2	1.23	54294243	44080	24.33	1227	1238	1221	1587	855	1221	1231.72	2.25	0	-12041	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1578	11.66	1.12	12	0.03	106.00	1106.00	1545	20230426	-20.00	1065	20230103	16.06	1545	-20.00	20230426	1065	16.06	20230103	1545	-20.00	20230426	1065	16.06	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
9	20231130	090613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1229	8	2	0.66	2790156	2279	1.26	1227	1230	1221	1587	855	1221	1224.29	2.25	0	-79	1246	1233	1227	1214	1208	1230	1211	638	366	500	900	1	1	127669525	1569	11.59	1.11	12	0.00	106.00	1106.00	1545	20230426	-20.45	1065	20230103	15.40	1545	-20.45	20230426	1065	15.40	20230103	1545	-20.45	20230426	1065	15.40	20230103	3.11	N	060560	500	638 억		2873874	N	N	0	N	00	N
10	20231129	160611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1221	-9	5	-0.73	218270093	177390	2.13	1231	1240	1221	1599	861	1230	1230.45	2.30	0	-61157	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1559	11.52	1.10	12	0.14	106.00	1106.00	1545	20230426	-20.97	1065	20230103	14.65	1545	-20.97	20230426	1065	14.65	20230103	1545	-20.97	20230426	1065	14.65	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
11	20231129	150614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1222	-8	5	-0.65	197281289	160217	1.92	1231	1240	1222	1599	861	1230	1231.34	2.30	0	-60890	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1560	11.53	1.10	12	0.13	106.00	1106.00	1545	20230426	-20.91	1065	20230103	14.74	1545	-20.91	20230426	1065	14.74	20230103	1545	-20.91	20230426	1065	14.74	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
12	20231129	140612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1230	0	3	0.00	146905778	119173	1.43	1231	1240	1225	1599	861	1230	1232.71	2.30	0	-38429	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1570	11.60	1.11	12	0.09	106.00	1106.00	1545	20230426	-20.39	1065	20230103	15.49	1545	-20.39	20230426	1065	15.49	20230103	1545	-20.39	20230426	1065	15.49	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
13	20231129	130614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1235	5	2	0.41	122318835	99214	1.19	1231	1240	1225	1599	861	1230	1232.88	2.30	0	-28644	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1577	11.65	1.12	12	0.08	106.00	1106.00	1545	20230426	-20.06	1065	20230103	15.96	1545	-20.06	20230426	1065	15.96	20230103	1545	-20.06	20230426	1065	15.96	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
14	20231129	120614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1234	4	2	0.33	101270816	82160	0.99	1231	1240	1225	1599	861	1230	1232.60	2.30	0	-21392	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1575	11.64	1.12	12	0.06	106.00	1106.00	1545	20230426	-20.13	1065	20230103	15.87	1545	-20.13	20230426	1065	15.87	20230103	1545	-20.13	20230426	1065	15.87	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
15	20231129	110615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1232	2	2	0.16	74429945	60428	0.73	1231	1240	1225	1599	861	1230	1231.71	2.30	0	-18039	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1573	11.62	1.11	12	0.05	106.00	1106.00	1545	20230426	-20.26	1065	20230103	15.68	1545	-20.26	20230426	1065	15.68	20230103	1545	-20.26	20230426	1065	15.68	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
16	20231129	100613	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1229	-1	5	-0.08	61644077	50036	0.60	1231	1240	1225	1599	861	1230	1231.99	2.30	0	-15475	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1569	11.59	1.11	12	0.04	106.00	1106.00	1545	20230426	-20.45	1065	20230103	15.40	1545	-20.45	20230426	1065	15.40	20230103	1545	-20.45	20230426	1065	15.40	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
17	20231129	090610	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1234	4	2	0.33	13805953	11211	0.13	1231	1235	1230	1599	861	1230	1231.47	2.30	0	-2510	1245	1237	1229	1221	1213	1241	1225	638	369	500	910	1	1	127669525	1575	11.64	1.12	12	0.01	106.00	1106.00	1545	20230426	-20.13	1065	20230103	15.87	1545	-20.13	20230426	1065	15.87	20230103	1545	-20.13	20230426	1065	15.87	20230103	3.10	N	060560	500	638 억		2934857	N	N	0	N	00	N
18	20231128	160611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1230	3	2	0.24	147405596	120252	76.25	1227	1237	1221	1595	859	1227	1225.80	2.31	0	-18943	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1570	11.60	1.11	12	0.09	106.00	1106.00	1545	20230426	-20.39	1065	20230103	15.49	1545	-20.39	20230426	1065	15.49	20230103	1545	-20.39	20230426	1065	15.49	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
19	20231128	150533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1224	-3	5	-0.24	137743848	112375	71.26	1227	1237	1221	1595	859	1227	1225.75	2.31	0	-17175	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1563	11.55	1.11	12	0.09	106.00	1106.00	1545	20230426	-20.78	1065	20230103	14.93	1545	-20.78	20230426	1065	14.93	20230103	1545	-20.78	20230426	1065	14.93	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
20	20231128	140611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1227	0	3	0.00	105381535	85920	54.48	1227	1237	1221	1595	859	1227	1226.51	2.31	0	-14808	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1567	11.58	1.11	12	0.07	106.00	1106.00	1545	20230426	-20.58	1065	20230103	15.21	1545	-20.58	20230426	1065	15.21	20230103	1545	-20.58	20230426	1065	15.21	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
21	20231128	130608	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1229	2	2	0.16	91127927	74307	47.12	1227	1237	1221	1595	859	1227	1226.37	2.31	0	-10986	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1569	11.59	1.11	12	0.06	106.00	1106.00	1545	20230426	-20.45	1065	20230103	15.40	1545	-20.45	20230426	1065	15.40	20230103	1545	-20.45	20230426	1065	15.40	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
22	20231128	120609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1223	-4	5	-0.33	64817769	52840	33.51	1227	1237	1221	1595	859	1227	1226.68	2.31	0	-5531	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1561	11.54	1.11	12	0.04	106.00	1106.00	1545	20230426	-20.84	1065	20230103	14.84	1545	-20.84	20230426	1065	14.84	20230103	1545	-20.84	20230426	1065	14.84	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
23	20231128	110609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1225	-2	5	-0.16	48269335	39326	24.94	1227	1237	1221	1595	859	1227	1227.42	2.31	0	-4307	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1564	11.56	1.11	12	0.03	106.00	1106.00	1545	20230426	-20.71	1065	20230103	15.02	1545	-20.71	20230426	1065	15.02	20230103	1545	-20.71	20230426	1065	15.02	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
24	20231128	100608	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1228	1	2	0.08	35680263	29047	18.42	1227	1237	1221	1595	859	1227	1228.36	2.31	0	-3975	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1568	11.58	1.11	12	0.02	106.00	1106.00	1545	20230426	-20.52	1065	20230103	15.31	1545	-20.52	20230426	1065	15.31	20230103	1545	-20.52	20230426	1065	15.31	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
25	20231128	090607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1233	6	2	0.49	4924565	4010	2.54	1227	1234	1227	1595	859	1227	1228.07	2.31	0	950	1241	1233	1227	1219	1213	1231	1217	638	368	500	900	1	1	127669525	1574	11.63	1.11	12	0.00	106.00	1106.00	1545	20230426	-20.19	1065	20230103	15.77	1545	-20.19	20230426	1065	15.77	20230103	1545	-20.19	20230426	1065	15.77	20230103	3.09	N	060560	500	638 억		2953793	N	N	0	N	00	N
26	20231127	160606	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1227	-5	5	-0.41	191197132	155839	49.35	1230	1235	1221	1601	863	1232	1226.89	2.32	0	-3933	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1567	11.58	1.11	12	0.12	106.00	1106.00	1545	20230426	-20.58	1065	20230103	15.21	1545	-20.58	20230426	1065	15.21	20230103	1545	-20.58	20230426	1065	15.21	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
27	20231127	150607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1230	-2	5	-0.16	172526118	140591	44.52	1230	1235	1221	1601	863	1232	1227.15	2.32	0	-5117	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1570	11.60	1.11	12	0.11	106.00	1106.00	1545	20230426	-20.39	1065	20230103	15.49	1545	-20.39	20230426	1065	15.49	20230103	1545	-20.39	20230426	1065	15.49	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
28	20231127	140611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1229	-3	5	-0.24	128441613	104738	33.17	1230	1235	1222	1601	863	1232	1226.31	2.32	0	-4402	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1569	11.59	1.11	12	0.08	106.00	1106.00	1545	20230426	-20.45	1065	20230103	15.40	1545	-20.45	20230426	1065	15.40	20230103	1545	-20.45	20230426	1065	15.40	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
29	20231127	130609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1230	-2	5	-0.16	116742894	95197	30.15	1230	1235	1223	1601	863	1232	1226.33	2.32	0	-1741	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1570	11.60	1.11	12	0.07	106.00	1106.00	1545	20230426	-20.39	1065	20230103	15.49	1545	-20.39	20230426	1065	15.49	20230103	1545	-20.39	20230426	1065	15.49	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
30	20231127	120609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1229	-3	5	-0.24	70183734	57176	18.11	1230	1235	1223	1601	863	1232	1227.50	2.32	0	426	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1569	11.59	1.11	12	0.04	106.00	1106.00	1545	20230426	-20.45	1065	20230103	15.40	1545	-20.45	20230426	1065	15.40	20230103	1545	-20.45	20230426	1065	15.40	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
31	20231127	110602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1230	-2	5	-0.16	47368754	38565	12.21	1230	1235	1223	1601	863	1232	1228.28	2.32	0	-2989	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1570	11.60	1.11	12	0.03	106.00	1106.00	1545	20230426	-20.39	1065	20230103	15.49	1545	-20.39	20230426	1065	15.49	20230103	1545	-20.39	20230426	1065	15.49	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
32	20231127	100601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1232	0	3	0.00	35219302	28685	9.08	1230	1235	1223	1601	863	1232	1227.80	2.32	0	-2655	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1573	11.62	1.11	12	0.02	106.00	1106.00	1545	20230426	-20.26	1065	20230103	15.68	1545	-20.26	20230426	1065	15.68	20230103	1545	-20.26	20230426	1065	15.68	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
33	20231127	090603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1234	2	2	0.16	2489637	2022	0.64	1230	1235	1230	1601	863	1232	1231.27	2.32	0	-584	1259	1245	1235	1221	1211	1240	1216	638	369	500	910	1	1	127669525	1575	11.64	1.12	12	0.00	106.00	1106.00	1545	20230426	-20.13	1065	20230103	15.87	1545	-20.13	20230426	1065	15.87	20230103	1545	-20.13	20230426	1065	15.87	20230103	3.10	N	060560	500	638 억		2957718	N	N	0	N	00	N
34	20231124	160556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1232	-10	5	-0.81	389146941	315489	93.11	1242	1249	1225	1614	870	1242	1233.45	2.27	0	52900	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1573	11.62	1.11	12	0.25	106.00	1106.00	1545	20230426	-20.26	1065	20230103	15.68	1545	-20.26	20230426	1065	15.68	20230103	1545	-20.26	20230426	1065	15.68	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
35	20231124	150604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1234	-8	5	-0.64	376329807	305069	90.04	1242	1249	1225	1614	870	1242	1233.56	2.27	0	50974	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1575	11.64	1.12	12	0.24	106.00	1106.00	1545	20230426	-20.13	1065	20230103	15.87	1545	-20.13	20230426	1065	15.87	20230103	1545	-20.13	20230426	1065	15.87	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
36	20231124	140605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1235	-7	5	-0.56	329220379	266747	78.73	1242	1249	1225	1614	870	1242	1234.18	2.27	0	46916	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1577	11.65	1.12	12	0.21	106.00	1106.00	1545	20230426	-20.06	1065	20230103	15.96	1545	-20.06	20230426	1065	15.96	20230103	1545	-20.06	20230426	1065	15.96	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
37	20231124	130601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1237	-5	5	-0.40	276094293	223601	65.99	1242	1249	1225	1614	870	1242	1234.73	2.27	0	48921	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1579	11.67	1.12	12	0.18	106.00	1106.00	1545	20230426	-19.94	1065	20230103	16.15	1545	-19.94	20230426	1065	16.15	20230103	1545	-19.94	20230426	1065	16.15	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
38	20231124	120605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1239	-3	5	-0.24	155330088	125389	37.01	1242	1249	1229	1614	870	1242	1238.76	2.27	0	4397	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1582	11.69	1.12	12	0.10	106.00	1106.00	1545	20230426	-19.81	1065	20230103	16.34	1545	-19.81	20230426	1065	16.34	20230103	1545	-19.81	20230426	1065	16.34	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
39	20231124	110602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1243	1	2	0.08	118041382	95180	28.09	1242	1249	1229	1614	870	1242	1240.17	2.27	0	-995	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1587	11.73	1.12	12	0.07	106.00	1106.00	1545	20230426	-19.55	1065	20230103	16.71	1545	-19.55	20230426	1065	16.71	20230103	1545	-19.55	20230426	1065	16.71	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
40	20231124	100601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	2	2	0.16	94580770	76243	22.50	1242	1249	1229	1614	870	1242	1240.50	2.27	0	-2602	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1588	11.74	1.12	12	0.06	106.00	1106.00	1545	20230426	-19.48	1065	20230103	16.81	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1065	16.81	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
41	20231124	090601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1245	3	2	0.24	33701933	27325	8.06	1242	1246	1229	1614	870	1242	1233.07	2.27	0	46	1273	1257	1248	1232	1223	1253	1228	638	372	500	910	1	1	127669525	1589	11.75	1.13	12	0.02	106.00	1106.00	1545	20230426	-19.42	1065	20230103	16.90	1545	-19.42	20230426	1065	16.90	20230103	1545	-19.42	20230426	1065	16.90	20230103	3.11	N	060560	500	638 억		2903819	N	N	0	N	00	N
42	20231123	160554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	-3	5	-0.24	414005568	331164	78.04	1244	1264	1239	1618	872	1245	1250.16	2.30	0	-36861	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1586	11.72	1.12	12	0.26	106.00	1106.00	1545	20230426	-19.61	1065	20230103	16.62	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1065	16.62	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
43	20231123	150615	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	-1	5	-0.08	389836170	311686	73.45	1244	1264	1239	1618	872	1245	1250.73	2.30	0	-35788	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1588	11.74	1.12	12	0.24	106.00	1106.00	1545	20230426	-19.48	1065	20230103	16.81	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1065	16.81	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
44	20231123	140609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	-1	5	-0.08	333546190	266365	62.77	1244	1264	1244	1618	872	1245	1252.21	2.30	0	-27075	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1588	11.74	1.12	12	0.21	106.00	1106.00	1545	20230426	-19.48	1065	20230103	16.81	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1065	16.81	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
45	20231123	130610	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1250	5	2	0.40	269316959	214887	50.64	1244	1264	1244	1618	872	1245	1253.30	2.30	0	-24934	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1596	11.79	1.13	12	0.17	106.00	1106.00	1545	20230426	-19.09	1065	20230103	17.37	1545	-19.09	20230426	1065	17.37	20230103	1545	-19.09	20230426	1065	17.37	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
46	20231123	120602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1253	8	2	0.64	219033656	174629	41.15	1244	1264	1244	1618	872	1245	1254.28	2.30	0	-16524	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1600	11.82	1.13	12	0.14	106.00	1106.00	1545	20230426	-18.90	1065	20230103	17.65	1545	-18.90	20230426	1065	17.65	20230103	1545	-18.90	20230426	1065	17.65	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
47	20231123	110616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1260	15	2	1.20	173893128	138764	32.70	1244	1261	1244	1618	872	1245	1253.16	2.30	0	-11448	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1609	11.89	1.14	12	0.11	106.00	1106.00	1545	20230426	-18.45	1065	20230103	18.31	1545	-18.45	20230426	1065	18.31	20230103	1545	-18.45	20230426	1065	18.31	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
48	20231123	100604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1257	12	2	0.96	107490824	85745	20.21	1244	1261	1244	1618	872	1245	1253.61	2.30	0	-5346	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1605	11.86	1.14	12	0.07	106.00	1106.00	1545	20230426	-18.64	1065	20230103	18.03	1545	-18.64	20230426	1065	18.03	20230103	1545	-18.64	20230426	1065	18.03	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
49	20231123	090600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1250	5	2	0.40	23484722	18819	4.44	1244	1253	1244	1618	872	1245	1247.93	2.30	0	3820	1290	1267	1254	1231	1218	1261	1225	638	373	500	920	1	1	127669525	1596	11.79	1.13	12	0.01	106.00	1106.00	1545	20230426	-19.09	1065	20230103	17.37	1545	-19.09	20230426	1065	17.37	20230103	1545	-19.09	20230426	1065	17.37	20230103	2.91	N	060560	500	638 억		2941865	N	N	0	N	00	N
50	20231122	160542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1245	-12	5	-0.95	524641594	417248	32.04	1255	1277	1241	1634	880	1257	1257.52	2.28	0	27666	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1589	11.75	1.13	12	0.33	106.00	1106.00	1545	20230426	-19.42	1065	20230103	16.90	1545	-19.42	20230426	1065	16.90	20230103	1545	-19.42	20230426	1065	16.90	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
51	20231122	150552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1257	0	3	0.00	412034288	326978	25.10	1255	1277	1241	1634	880	1257	1260.13	2.28	0	10878	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1605	11.86	1.14	12	0.26	106.00	1106.00	1545	20230426	-18.64	1065	20230103	18.03	1545	-18.64	20230426	1065	18.03	20230103	1545	-18.64	20230426	1065	18.03	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
52	20231122	140544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1260	3	2	0.24	352607941	279640	21.47	1255	1277	1241	1634	880	1257	1260.94	2.28	0	8684	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1609	11.89	1.14	12	0.22	106.00	1106.00	1545	20230426	-18.45	1065	20230103	18.31	1545	-18.45	20230426	1065	18.31	20230103	1545	-18.45	20230426	1065	18.31	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
53	20231122	130604	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1260	3	2	0.24	322598230	255803	19.64	1255	1277	1241	1634	880	1257	1261.12	2.28	0	10094	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1609	11.89	1.14	12	0.20	106.00	1106.00	1545	20230426	-18.45	1065	20230103	18.31	1545	-18.45	20230426	1065	18.31	20230103	1545	-18.45	20230426	1065	18.31	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
54	20231122	120608	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1260	3	2	0.24	289652770	229671	17.63	1255	1277	1241	1634	880	1257	1261.17	2.28	0	12680	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1609	11.89	1.14	12	0.18	106.00	1106.00	1545	20230426	-18.45	1065	20230103	18.31	1545	-18.45	20230426	1065	18.31	20230103	1545	-18.45	20230426	1065	18.31	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
55	20231122	110633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1264	7	2	0.56	267563803	212134	16.29	1255	1277	1241	1634	880	1257	1261.30	2.28	0	12964	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1614	11.92	1.14	12	0.17	106.00	1106.00	1545	20230426	-18.19	1065	20230103	18.69	1545	-18.19	20230426	1065	18.69	20230103	1545	-18.19	20230426	1065	18.69	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
56	20231122	100616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1266	9	2	0.72	236905643	187863	14.42	1255	1277	1241	1634	880	1257	1261.06	2.28	0	13588	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1616	11.94	1.14	12	0.15	106.00	1106.00	1545	20230426	-18.06	1065	20230103	18.87	1545	-18.06	20230426	1065	18.87	20230103	1545	-18.06	20230426	1065	18.87	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
57	20231122	090546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1257	0	3	0.00	78975010	63117	4.85	1255	1260	1241	1634	880	1257	1251.23	2.28	0	13690	1307	1281	1268	1242	1229	1275	1236	638	377	500	930	1	1	127669525	1605	11.86	1.14	12	0.05	106.00	1106.00	1545	20230426	-18.64	1065	20230103	18.03	1545	-18.64	20230426	1065	18.03	20230103	1545	-18.64	20230426	1065	18.03	20230103	2.91	N	060560	500	638 억		2914178	N	N	0	N	00	N
58	20231121	160548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1257	-36	5	-2.78	1643487873	1288907	27.43	1287	1294	1255	1680	906	1293	1275.11	2.30	0	-28911	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1605	11.86	1.14	12	1.01	106.00	1106.00	1545	20230426	-18.64	1065	20230103	18.03	1545	-18.64	20230426	1065	18.03	20230103	1545	-18.64	20230426	1065	18.03	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
59	20231121	150549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1260	-33	5	-2.55	1588124548	1244883	26.49	1287	1294	1255	1680	906	1293	1275.72	2.30	0	-30025	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1609	11.89	1.14	12	0.98	106.00	1106.00	1545	20230426	-18.45	1065	20230103	18.31	1545	-18.45	20230426	1065	18.31	20230103	1545	-18.45	20230426	1065	18.31	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
60	20231121	140543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1262	-31	5	-2.40	1491178412	1167990	24.85	1287	1294	1255	1680	906	1293	1276.70	2.30	0	-36674	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1611	11.91	1.14	12	0.91	106.00	1106.00	1545	20230426	-18.32	1065	20230103	18.50	1545	-18.32	20230426	1065	18.50	20230103	1545	-18.32	20230426	1065	18.50	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
61	20231121	130540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1275	-18	5	-1.39	1312093061	1026356	21.84	1287	1294	1270	1680	906	1293	1278.40	2.30	0	13041	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1628	12.03	1.15	12	0.80	106.00	1106.00	1545	20230426	-17.48	1065	20230103	19.72	1545	-17.48	20230426	1065	19.72	20230103	1545	-17.48	20230426	1065	19.72	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
62	20231121	120539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1271	-22	5	-1.70	1273041535	995713	21.19	1287	1294	1270	1680	906	1293	1278.52	2.30	0	14274	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1623	11.99	1.15	12	0.78	106.00	1106.00	1545	20230426	-17.73	1065	20230103	19.34	1545	-17.73	20230426	1065	19.34	20230103	1545	-17.73	20230426	1065	19.34	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
63	20231121	110539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1287	-6	5	-0.46	1129610565	883201	18.79	1287	1294	1270	1680	906	1293	1279.00	2.30	0	-357	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1643	12.14	1.16	12	0.69	106.00	1106.00	1545	20230426	-16.70	1065	20230103	20.85	1545	-16.70	20230426	1065	20.85	20230103	1545	-16.70	20230426	1065	20.85	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
64	20231121	100526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1282	-11	5	-0.85	967054334	756628	16.10	1287	1294	1270	1680	906	1293	1278.11	2.30	0	6033	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1637	12.09	1.16	12	0.59	106.00	1106.00	1545	20230426	-17.02	1065	20230103	20.38	1545	-17.02	20230426	1065	20.38	20230103	1545	-17.02	20230426	1065	20.38	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
65	20231121	090532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1271	-22	5	-1.70	450416621	351738	7.48	1287	1288	1270	1680	906	1293	1280.55	2.30	0	-36520	1379	1335	1274	1230	1169	1358	1253	638	387	500	950	1	1	127669525	1623	11.99	1.15	12	0.28	106.00	1106.00	1545	20230426	-17.73	1065	20230103	19.34	1545	-17.73	20230426	1065	19.34	20230103	1545	-17.73	20230426	1065	19.34	20230103	2.90	N	060560	500	638 억		2939533	N	N	0	N	00	N
66	20231120	160537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1293	90	2	7.48	4976670199	3907005	1601.11	1215	1318	1213	1563	843	1203	1273.61	2.41	0	-140352	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1651	12.20	1.17	12	3.06	106.00	1106.00	1545	20230426	-16.31	1065	20230103	21.41	1545	-16.31	20230426	1065	21.41	20230103	1545	-16.31	20230426	1065	21.41	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
67	20231120	150540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1282	79	2	6.57	4556741987	3580790	1467.42	1215	1318	1213	1563	843	1203	1272.55	2.41	0	-127804	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1637	12.09	1.16	12	2.80	106.00	1106.00	1545	20230426	-17.02	1065	20230103	20.38	1545	-17.02	20230426	1065	20.38	20230103	1545	-17.02	20230426	1065	20.38	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
68	20231120	140539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1288	85	2	7.07	1697168411	1355817	555.62	1215	1300	1213	1563	843	1203	1251.77	2.41	0	-4428	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1644	12.15	1.16	12	1.06	106.00	1106.00	1545	20230426	-16.63	1065	20230103	20.94	1545	-16.63	20230426	1065	20.94	20230103	1545	-16.63	20230426	1065	20.94	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
69	20231120	130536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1246	43	2	3.57	1308887687	1050629	430.55	1215	1270	1213	1563	843	1203	1245.81	2.41	0	21066	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1591	11.75	1.13	12	0.82	106.00	1106.00	1545	20230426	-19.35	1065	20230103	17.00	1545	-19.35	20230426	1065	17.00	20230103	1545	-19.35	20230426	1065	17.00	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
70	20231120	120538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1253	50	2	4.16	1076325102	864385	354.23	1215	1270	1213	1563	843	1203	1245.19	2.41	0	6743	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1600	11.82	1.13	12	0.68	106.00	1106.00	1545	20230426	-18.90	1065	20230103	17.65	1545	-18.90	20230426	1065	17.65	20230103	1545	-18.90	20230426	1065	17.65	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
71	20231120	110536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1236	33	2	2.74	446296093	362106	148.39	1215	1251	1213	1563	843	1203	1232.50	2.41	0	68422	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1578	11.66	1.12	12	0.28	106.00	1106.00	1545	20230426	-20.00	1065	20230103	16.06	1545	-20.00	20230426	1065	16.06	20230103	1545	-20.00	20230426	1065	16.06	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
72	20231120	100533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1234	31	2	2.58	265182377	215717	88.40	1215	1239	1213	1563	843	1203	1229.31	2.41	0	45501	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1575	11.64	1.12	12	0.17	106.00	1106.00	1545	20230426	-20.13	1065	20230103	15.87	1545	-20.13	20230426	1065	15.87	20230103	1545	-20.13	20230426	1065	15.87	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
73	20231120	090539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1217	14	2	1.16	11121170	9151	3.75	1215	1219	1213	1563	843	1203	1215.30	2.41	0	2729	1233	1217	1204	1188	1175	1226	1197	638	360	500	890	1	1	127669525	1554	11.48	1.10	12	0.01	106.00	1106.00	1545	20230426	-21.23	1065	20230103	14.27	1545	-21.23	20230426	1065	14.27	20230103	1545	-21.23	20230426	1065	14.27	20230103	2.87	N	060560	500	638 억		3079918	N	N	0	N	00	N
74	20231117	160549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	4	2	0.33	293059410	243408	155.92	1199	1220	1191	1558	840	1199	1203.98	2.41	0	363	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1536	11.35	1.09	12	0.19	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1065	12.96	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
75	20231117	150553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1204	5	2	0.42	274115435	227651	145.83	1199	1220	1191	1558	840	1199	1204.10	2.41	0	2625	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1537	11.36	1.09	12	0.18	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1545	-22.07	20230426	1065	13.05	20230103	1545	-22.07	20230426	1065	13.05	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
76	20231117	140550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1213	14	2	1.17	236998917	196827	126.08	1199	1220	1191	1558	840	1199	1204.10	2.41	0	433	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1549	11.44	1.10	12	0.15	106.00	1106.00	1545	20230426	-21.49	1065	20230103	13.90	1545	-21.49	20230426	1065	13.90	20230103	1545	-21.49	20230426	1065	13.90	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
77	20231117	130549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1209	10	2	0.83	194952267	162206	103.91	1199	1211	1191	1558	840	1199	1201.88	2.41	0	-3368	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1544	11.41	1.09	12	0.13	106.00	1106.00	1545	20230426	-21.75	1065	20230103	13.52	1545	-21.75	20230426	1065	13.52	20230103	1545	-21.75	20230426	1065	13.52	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
78	20231117	120550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1204	5	2	0.42	91808598	76547	49.03	1199	1204	1191	1558	840	1199	1199.38	2.41	0	-19831	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1537	11.36	1.09	12	0.06	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1545	-22.07	20230426	1065	13.05	20230103	1545	-22.07	20230426	1065	13.05	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
79	20231117	110551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1202	3	2	0.25	70536009	58842	37.69	1199	1204	1191	1558	840	1199	1198.74	2.41	0	-20723	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1535	11.34	1.09	12	0.05	106.00	1106.00	1545	20230426	-22.20	1065	20230103	12.86	1545	-22.20	20230426	1065	12.86	20230103	1545	-22.20	20230426	1065	12.86	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
80	20231117	100550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1202	3	2	0.25	58654771	48959	31.36	1199	1204	1191	1558	840	1199	1198.04	2.41	0	-18658	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1535	11.34	1.09	12	0.04	106.00	1106.00	1545	20230426	-22.20	1065	20230103	12.86	1545	-22.20	20230426	1065	12.86	20230103	1545	-22.20	20230426	1065	12.86	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
81	20231117	090552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	1	2	0.08	2579892	2150	1.38	1199	1200	1199	1558	840	1199	1199.95	2.41	0	-1060	1219	1209	1201	1191	1183	1205	1187	638	359	500	880	1	1	127669525	1532	11.32	1.08	12	0.00	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1545	-22.33	20230426	1065	12.68	20230103	1545	-22.33	20230426	1065	12.68	20230103	2.84	N	060560	500	638 억		3079555	N	N	0	N	00	N
82	20231116	160547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1194	-10	5	-0.83	183405760	153055	86.37	1204	1211	1193	1565	843	1204	1198.30	2.42	0	-7411	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1524	11.26	1.08	12	0.12	106.00	1106.00	1545	20230426	-22.72	1065	20230103	12.11	1545	-22.72	20230426	1065	12.11	20230103	1545	-22.72	20230426	1065	12.11	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
83	20231116	150547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	-5	5	-0.42	93527411	77864	43.94	1204	1211	1197	1565	843	1204	1201.16	2.42	0	-10881	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1531	11.31	1.08	12	0.06	106.00	1106.00	1545	20230426	-22.39	1065	20230103	12.58	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1065	12.58	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
84	20231116	140530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	-5	5	-0.42	69686127	57999	32.73	1204	1211	1197	1565	843	1204	1201.51	2.42	0	-8150	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1531	11.31	1.08	12	0.05	106.00	1106.00	1545	20230426	-22.39	1065	20230103	12.58	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1065	12.58	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
85	20231116	130547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1201	-3	5	-0.25	61025873	50778	28.65	1204	1211	1197	1565	843	1204	1201.82	2.42	0	-8470	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1533	11.33	1.09	12	0.04	106.00	1106.00	1545	20230426	-22.27	1065	20230103	12.77	1545	-22.27	20230426	1065	12.77	20230103	1545	-22.27	20230426	1065	12.77	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
86	20231116	120549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1204	0	3	0.00	55419423	46107	26.02	1204	1211	1197	1565	843	1204	1201.97	2.42	0	-8020	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1537	11.36	1.09	12	0.04	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1545	-22.07	20230426	1065	13.05	20230103	1545	-22.07	20230426	1065	13.05	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
87	20231116	110546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	-4	5	-0.33	39696013	33005	18.62	1204	1211	1197	1565	843	1204	1202.73	2.42	0	-8427	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1532	11.32	1.08	12	0.03	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1545	-22.33	20230426	1065	12.68	20230103	1545	-22.33	20230426	1065	12.68	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
88	20231116	100546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1205	1	2	0.08	4246107	3529	1.99	1204	1205	1200	1565	843	1204	1203.20	2.42	0	-2382	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1538	11.37	1.09	12	0.00	106.00	1106.00	1545	20230426	-22.01	1065	20230103	13.15	1545	-22.01	20230426	1065	13.15	20230103	1545	-22.01	20230426	1065	13.15	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
89	20231116	090546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1204	0	3	0.00	0	0	0.00	0	0	0	1565	843	1204	0.00	2.42	0	0	1227	1215	1203	1191	1179	1209	1185	638	361	500	890	1	1	127669525	1537	11.36	1.09	12	0.00	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1545	-22.07	20230426	1065	13.05	20230103	1545	-22.07	20230426	1065	13.05	20230103	2.88	N	060560	500	638 억		3086834	N	N	0	N	00	N
90	20231115	160512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1204	4	2	0.33	209980968	174495	58.67	1209	1215	1191	1560	840	1200	1203.36	2.40	0	21003	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1537	11.36	1.09	12	0.14	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1545	-22.07	20230426	1065	13.05	20230103	1545	-22.07	20230426	1065	13.05	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
91	20231115	150554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1201	1	2	0.08	160818664	133404	44.85	1209	1215	1200	1560	840	1200	1205.50	2.40	0	19784	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1533	11.33	1.09	12	0.10	106.00	1106.00	1545	20230426	-22.27	1065	20230103	12.77	1545	-22.27	20230426	1065	12.77	20230103	1545	-22.27	20230426	1065	12.77	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
92	20231115	140552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1206	6	2	0.50	148180343	122897	41.32	1209	1215	1200	1560	840	1200	1205.73	2.40	0	20298	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1540	11.38	1.09	12	0.10	106.00	1106.00	1545	20230426	-21.94	1065	20230103	13.24	1545	-21.94	20230426	1065	13.24	20230103	1545	-21.94	20230426	1065	13.24	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
93	20231115	130555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1207	7	2	0.58	107806602	89335	30.04	1209	1215	1200	1560	840	1200	1206.77	2.40	0	3168	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1541	11.39	1.09	12	0.07	106.00	1106.00	1545	20230426	-21.88	1065	20230103	13.33	1545	-21.88	20230426	1065	13.33	20230103	1545	-21.88	20230426	1065	13.33	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
94	20231115	120557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1208	8	2	0.67	94840480	78592	26.42	1209	1215	1200	1560	840	1200	1206.74	2.40	0	1266	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1542	11.40	1.09	12	0.06	106.00	1106.00	1545	20230426	-21.81	1065	20230103	13.43	1545	-21.81	20230426	1065	13.43	20230103	1545	-21.81	20230426	1065	13.43	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
95	20231115	110600	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1205	5	2	0.42	83142270	68891	23.16	1209	1215	1200	1560	840	1200	1206.87	2.40	0	-689	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1538	11.37	1.09	12	0.05	106.00	1106.00	1545	20230426	-22.01	1065	20230103	13.15	1545	-22.01	20230426	1065	13.15	20230103	1545	-22.01	20230426	1065	13.15	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
96	20231115	100557	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1207	7	2	0.58	51181079	42311	14.23	1209	1215	1202	1560	840	1200	1209.64	2.40	0	-303	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1541	11.39	1.09	12	0.03	106.00	1106.00	1545	20230426	-21.88	1065	20230103	13.33	1545	-21.88	20230426	1065	13.33	20230103	1545	-21.88	20230426	1065	13.33	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
97	20231115	090551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1208	8	2	0.67	14824395	12266	4.12	1209	1212	1202	1560	840	1200	1208.58	2.40	0	1252	1232	1215	1190	1173	1148	1224	1182	638	360	500	880	1	1	127669525	1542	11.40	1.09	12	0.01	106.00	1106.00	1545	20230426	-21.81	1065	20230103	13.43	1545	-21.81	20230426	1065	13.43	20230103	1545	-21.81	20230426	1065	13.43	20230103	2.89	N	060560	500	638 억		3065831	N	N	0	N	00	N
98	20231114	160545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	43	2	3.72	351471731	294229	190.85	1165	1207	1165	1504	810	1157	1194.55	2.33	0	96018	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1532	11.32	1.08	12	0.23	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1545	-22.33	20230426	1065	12.68	20230103	1545	-22.33	20230426	1065	12.68	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
99	20231114	150546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1198	41	2	3.54	320209622	268159	173.94	1165	1207	1165	1504	810	1157	1194.10	2.33	0	96599	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1529	11.30	1.08	12	0.21	106.00	1106.00	1545	20230426	-22.46	1065	20230103	12.49	1545	-22.46	20230426	1065	12.49	20230103	1545	-22.46	20230426	1065	12.49	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
100	20231114	140545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1196	39	2	3.37	281292516	235529	152.77	1165	1207	1165	1504	810	1157	1194.30	2.33	0	85574	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1527	11.28	1.08	12	0.18	106.00	1106.00	1545	20230426	-22.59	1065	20230103	12.30	1545	-22.59	20230426	1065	12.30	20230103	1545	-22.59	20230426	1065	12.30	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
101	20231114	130547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	42	2	3.63	266732079	223360	144.88	1165	1207	1165	1504	810	1157	1194.18	2.33	0	83631	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1531	11.31	1.08	12	0.17	106.00	1106.00	1545	20230426	-22.39	1065	20230103	12.58	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1065	12.58	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
102	20231114	120548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	42	2	3.63	235244578	197092	127.84	1165	1207	1165	1504	810	1157	1193.58	2.33	0	82147	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1531	11.31	1.08	12	0.15	106.00	1106.00	1545	20230426	-22.39	1065	20230103	12.58	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1065	12.58	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
103	20231114	110554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	46	2	3.98	196455172	164642	106.79	1165	1207	1165	1504	810	1157	1193.23	2.33	0	62661	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1536	11.35	1.09	12	0.13	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1065	12.96	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
104	20231114	100548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	42	2	3.63	140559783	118176	76.65	1165	1207	1165	1504	810	1157	1189.41	2.33	0	54636	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1531	11.31	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.39	1065	20230103	12.58	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1065	12.58	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
105	20231114	090542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1176	19	2	1.64	13156224	11256	7.30	1165	1179	1165	1504	810	1157	1168.82	2.33	0	-1282	1201	1179	1166	1144	1131	1172	1137	638	347	500	850	1	1	127669525	1501	11.09	1.06	12	0.01	106.00	1106.00	1545	20230426	-23.88	1065	20230103	10.42	1545	-23.88	20230426	1065	10.42	20230103	1545	-23.88	20230426	1065	10.42	20230103	2.89	N	060560	500	638 억		2968780	N	N	0	N	00	N
106	20231113	160539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1157	-24	5	-2.03	171860928	147524	98.68	1181	1188	1153	1535	827	1181	1164.97	2.36	0	-45221	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1477	10.92	1.05	12	0.12	106.00	1106.00	1545	20230426	-25.11	1065	20230103	8.64	1545	-25.11	20230426	1065	8.64	20230103	1545	-25.11	20230426	1065	8.64	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
107	20231113	150538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1156	-25	5	-2.12	160458507	137667	92.09	1181	1188	1155	1535	827	1181	1165.56	2.36	0	-42638	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1476	10.91	1.05	12	0.11	106.00	1106.00	1545	20230426	-25.18	1065	20230103	8.54	1545	-25.18	20230426	1065	8.54	20230103	1545	-25.18	20230426	1065	8.54	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
108	20231113	140536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1157	-24	5	-2.03	135719232	116285	77.79	1181	1188	1156	1535	827	1181	1167.13	2.36	0	-36674	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1477	10.92	1.05	12	0.09	106.00	1106.00	1545	20230426	-25.11	1065	20230103	8.64	1545	-25.11	20230426	1065	8.64	20230103	1545	-25.11	20230426	1065	8.64	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
109	20231113	130534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1162	-19	5	-1.61	109122117	93343	62.44	1181	1188	1160	1535	827	1181	1169.04	2.36	0	-23489	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1484	10.96	1.05	12	0.07	106.00	1106.00	1545	20230426	-24.79	1065	20230103	9.11	1545	-24.79	20230426	1065	9.11	20230103	1545	-24.79	20230426	1065	9.11	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
110	20231113	120535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1163	-18	5	-1.52	98300890	84022	56.21	1181	1188	1160	1535	827	1181	1169.94	2.36	0	-20526	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1485	10.97	1.05	12	0.07	106.00	1106.00	1545	20230426	-24.72	1065	20230103	9.20	1545	-24.72	20230426	1065	9.20	20230103	1545	-24.72	20230426	1065	9.20	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
111	20231113	110534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1165	-16	5	-1.35	70379529	60003	40.14	1181	1188	1165	1535	827	1181	1172.93	2.36	0	-11010	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1487	10.99	1.05	12	0.05	106.00	1106.00	1545	20230426	-24.60	1065	20230103	9.39	1545	-24.60	20230426	1065	9.39	20230103	1545	-24.60	20230426	1065	9.39	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
112	20231113	100532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1177	-4	5	-0.34	48258251	41050	27.46	1181	1188	1167	1535	827	1181	1175.60	2.36	0	447	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1503	11.10	1.06	12	0.03	106.00	1106.00	1545	20230426	-23.82	1065	20230103	10.52	1545	-23.82	20230426	1065	10.52	20230103	1545	-23.82	20230426	1065	10.52	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
113	20231113	090537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1186	5	2	0.42	4328792	3661	2.45	1181	1188	1181	1535	827	1181	1182.41	2.36	0	-574	1199	1190	1180	1171	1161	1185	1166	638	354	500	870	1	1	127669525	1514	11.19	1.07	12	0.00	106.00	1106.00	1545	20230426	-23.24	1065	20230103	11.36	1545	-23.24	20230426	1065	11.36	20230103	1545	-23.24	20230426	1065	11.36	20230103	2.88	N	060560	500	638 억		3014003	N	N	0	N	00	N
114	20231110	160553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1181	-14	5	-1.17	172921242	146876	91.59	1186	1189	1170	1553	837	1195	1177.33	2.36	0	915	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1508	11.14	1.07	12	0.12	106.00	1106.00	1545	20230426	-23.56	1065	20230103	10.89	1545	-23.56	20230426	1065	10.89	20230103	1545	-23.56	20230426	1065	10.89	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
115	20231110	150545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1178	-17	5	-1.42	160276983	136165	84.91	1186	1189	1170	1553	837	1195	1177.08	2.36	0	1432	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1504	11.11	1.07	12	0.11	106.00	1106.00	1545	20230426	-23.75	1065	20230103	10.61	1545	-23.75	20230426	1065	10.61	20230103	1545	-23.75	20230426	1065	10.61	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
116	20231110	140540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1176	-19	5	-1.59	135132214	114814	71.60	1186	1189	1170	1553	837	1195	1176.97	2.36	0	6823	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1501	11.09	1.06	12	0.09	106.00	1106.00	1545	20230426	-23.88	1065	20230103	10.42	1545	-23.88	20230426	1065	10.42	20230103	1545	-23.88	20230426	1065	10.42	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
117	20231110	130541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1178	-17	5	-1.42	106302633	90299	56.31	1186	1189	1170	1553	837	1195	1177.23	2.36	0	6973	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1504	11.11	1.07	12	0.07	106.00	1106.00	1545	20230426	-23.75	1065	20230103	10.61	1545	-23.75	20230426	1065	10.61	20230103	1545	-23.75	20230426	1065	10.61	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
118	20231110	120542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1177	-18	5	-1.51	96199928	81714	50.96	1186	1189	1170	1553	837	1195	1177.28	2.36	0	9166	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1503	11.10	1.06	12	0.06	106.00	1106.00	1545	20230426	-23.82	1065	20230103	10.52	1545	-23.82	20230426	1065	10.52	20230103	1545	-23.82	20230426	1065	10.52	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
119	20231110	110536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1178	-17	5	-1.42	86572176	73533	45.86	1186	1189	1170	1553	837	1195	1177.32	2.36	0	11323	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1504	11.11	1.07	12	0.06	106.00	1106.00	1545	20230426	-23.75	1065	20230103	10.61	1545	-23.75	20230426	1065	10.61	20230103	1545	-23.75	20230426	1065	10.61	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
120	20231110	100541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1180	-15	5	-1.26	46277355	39286	24.50	1186	1189	1170	1553	837	1195	1177.96	2.36	0	6594	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1507	11.13	1.07	12	0.03	106.00	1106.00	1545	20230426	-23.62	1065	20230103	10.80	1545	-23.62	20230426	1065	10.80	20230103	1545	-23.62	20230426	1065	10.80	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
121	20231110	090530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1180	-15	5	-1.26	21843752	18533	11.56	1186	1189	1170	1553	837	1195	1178.64	2.36	0	8529	1226	1210	1201	1185	1176	1206	1181	638	358	500	880	1	1	127669525	1507	11.13	1.07	12	0.01	106.00	1106.00	1545	20230426	-23.62	1065	20230103	10.80	1545	-23.62	20230426	1065	10.80	20230103	1545	-23.62	20230426	1065	10.80	20230103	2.95	N	060560	500	638 억		3013089	N	N	0	N	00	N
122	20231109	160526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1195	-8	5	-0.67	191092219	159328	20.98	1217	1217	1192	1563	843	1203	1199.36	2.38	0	-31528	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1526	11.27	1.08	12	0.12	106.00	1106.00	1545	20230426	-22.65	1065	20230103	12.21	1545	-22.65	20230426	1065	12.21	20230103	1545	-22.65	20230426	1065	12.21	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
123	20231109	150527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	-3	5	-0.25	140725963	117212	15.44	1217	1217	1197	1563	843	1203	1200.61	2.38	0	-32286	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1532	11.32	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1545	-22.33	20230426	1065	12.68	20230103	1545	-22.33	20230426	1065	12.68	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
124	20231109	140526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1204	1	2	0.08	112450993	93626	12.33	1217	1217	1197	1563	843	1203	1201.07	2.38	0	-23048	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1537	11.36	1.09	12	0.07	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1545	-22.07	20230426	1065	13.05	20230103	1545	-22.07	20230426	1065	13.05	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
125	20231109	130528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	0	3	0.00	83949074	69859	9.20	1217	1217	1197	1563	843	1203	1201.69	2.38	0	-18230	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1536	11.35	1.09	12	0.05	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1065	12.96	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
126	20231109	120530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	0	3	0.00	74588923	62059	8.17	1217	1217	1197	1563	843	1203	1201.90	2.38	0	-18151	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1536	11.35	1.09	12	0.05	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1065	12.96	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
127	20231109	110528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1207	4	2	0.33	63739721	53055	6.99	1217	1217	1197	1563	843	1203	1201.39	2.38	0	-10591	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1541	11.39	1.09	12	0.04	106.00	1106.00	1545	20230426	-21.88	1065	20230103	13.33	1545	-21.88	20230426	1065	13.33	20230103	1545	-21.88	20230426	1065	13.33	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
128	20231109	100524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	-3	5	-0.25	39818076	33140	4.36	1217	1217	1197	1563	843	1203	1201.51	2.38	0	-16740	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1532	11.32	1.08	12	0.03	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1545	-22.33	20230426	1065	12.68	20230103	1545	-22.33	20230426	1065	12.68	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
129	20231109	090526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1204	1	2	0.08	6607738	5465	0.72	1217	1217	1204	1563	843	1203	1209.10	2.38	0	-3546	1269	1236	1214	1181	1159	1252	1197	638	360	500	890	1	1	127669525	1537	11.36	1.09	12	0.00	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1545	-22.07	20230426	1065	13.05	20230103	1545	-22.07	20230426	1065	13.05	20230103	2.94	N	060560	500	638 억		3044433	N	N	0	N	00	N
130	20231108	160522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	13	2	1.09	912884789	750287	213.02	1192	1247	1192	1547	833	1190	1216.76	2.36	0	25694	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1536	11.35	1.09	12	0.59	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1065	12.96	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
131	20231108	150524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1205	15	2	1.26	868017709	713017	202.44	1192	1247	1192	1547	833	1190	1217.39	2.36	0	3277	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1538	11.37	1.09	12	0.56	106.00	1106.00	1545	20230426	-22.01	1065	20230103	13.15	1545	-22.01	20230426	1065	13.15	20230103	1545	-22.01	20230426	1065	13.15	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
132	20231108	140523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1218	28	2	2.35	806164245	661951	187.94	1192	1247	1192	1547	833	1190	1217.87	2.36	0	-1679	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1555	11.49	1.10	12	0.52	106.00	1106.00	1545	20230426	-21.17	1065	20230103	14.37	1545	-21.17	20230426	1065	14.37	20230103	1545	-21.17	20230426	1065	14.37	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
133	20231108	130524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1219	29	2	2.44	689669438	566328	160.79	1192	1247	1192	1547	833	1190	1217.80	2.36	0	-10687	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1556	11.50	1.10	12	0.44	106.00	1106.00	1545	20230426	-21.10	1065	20230103	14.46	1545	-21.10	20230426	1065	14.46	20230103	1545	-21.10	20230426	1065	14.46	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
134	20231108	120522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1219	29	2	2.44	586009474	481134	136.60	1192	1247	1192	1547	833	1190	1217.98	2.36	0	-22579	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1556	11.50	1.10	12	0.38	106.00	1106.00	1545	20230426	-21.10	1065	20230103	14.46	1545	-21.10	20230426	1065	14.46	20230103	1545	-21.10	20230426	1065	14.46	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
135	20231108	110522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	9	2	0.76	129044400	107542	30.53	1192	1204	1192	1547	833	1190	1199.96	2.36	0	25662	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1531	11.31	1.08	12	0.08	106.00	1106.00	1545	20230426	-22.39	1065	20230103	12.58	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1065	12.58	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
136	20231108	100524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1198	8	2	0.67	98346682	81927	23.26	1192	1204	1192	1547	833	1190	1200.44	2.36	0	14106	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1529	11.30	1.08	12	0.06	106.00	1106.00	1545	20230426	-22.46	1065	20230103	12.49	1545	-22.46	20230426	1065	12.49	20230103	1545	-22.46	20230426	1065	12.49	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
137	20231108	090520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	10	2	0.84	13723486	11434	3.25	1192	1203	1192	1547	833	1190	1200.37	2.36	0	3398	1213	1201	1189	1177	1165	1195	1171	638	357	500	880	1	1	127669525	1532	11.32	1.08	12	0.01	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1545	-22.33	20230426	1065	12.68	20230103	1545	-22.33	20230426	1065	12.68	20230103	2.93	N	060560	500	638 억		3016697	N	N	0	N	00	N
138	20231107	160523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1190	-10	5	-0.83	414763107	349344	25.48	1201	1201	1177	1560	840	1200	1187.26	2.30	0	77146	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1519	11.23	1.08	12	0.27	106.00	1106.00	1545	20230426	-22.98	1065	20230103	11.74	1545	-22.98	20230426	1065	11.74	20230103	1545	-22.98	20230426	1065	11.74	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
139	20231107	150524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1190	-10	5	-0.83	376452087	317167	23.13	1201	1201	1177	1560	840	1200	1186.92	2.30	0	61531	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1519	11.23	1.08	12	0.25	106.00	1106.00	1545	20230426	-22.98	1065	20230103	11.74	1545	-22.98	20230426	1065	11.74	20230103	1545	-22.98	20230426	1065	11.74	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
140	20231107	140526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1189	-11	5	-0.92	301349520	254027	18.52	1201	1201	1177	1560	840	1200	1186.29	2.30	0	17823	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1518	11.22	1.08	12	0.20	106.00	1106.00	1545	20230426	-23.04	1065	20230103	11.64	1545	-23.04	20230426	1065	11.64	20230103	1545	-23.04	20230426	1065	11.64	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
141	20231107	130525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1187	-13	5	-1.08	261272585	220137	16.05	1201	1201	1177	1560	840	1200	1186.86	2.30	0	-6797	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1515	11.20	1.07	12	0.17	106.00	1106.00	1545	20230426	-23.17	1065	20230103	11.46	1545	-23.17	20230426	1065	11.46	20230103	1545	-23.17	20230426	1065	11.46	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
142	20231107	120521	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1185	-15	5	-1.25	217024224	182709	13.32	1201	1201	1177	1560	840	1200	1187.81	2.30	0	-8668	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1513	11.18	1.07	12	0.14	106.00	1106.00	1545	20230426	-23.30	1065	20230103	11.27	1545	-23.30	20230426	1065	11.27	20230103	1545	-23.30	20230426	1065	11.27	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
143	20231107	110522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1188	-12	5	-1.00	196724370	165591	12.08	1201	1201	1177	1560	840	1200	1188.01	2.30	0	-4252	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1517	11.21	1.07	12	0.13	106.00	1106.00	1545	20230426	-23.11	1065	20230103	11.55	1545	-23.11	20230426	1065	11.55	20230103	1545	-23.11	20230426	1065	11.55	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
144	20231107	100528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1194	-6	5	-0.50	163687124	137773	10.05	1201	1201	1177	1560	840	1200	1188.09	2.30	0	-15715	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1524	11.26	1.08	12	0.11	106.00	1106.00	1545	20230426	-22.72	1065	20230103	12.11	1545	-22.72	20230426	1065	12.11	20230103	1545	-22.72	20230426	1065	12.11	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
145	20231107	090515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1196	-4	5	-0.33	41137919	34421	2.51	1201	1201	1186	1560	840	1200	1195.14	2.30	0	-25236	1260	1230	1203	1173	1146	1216	1159	638	360	500	880	1	1	127669525	1527	11.28	1.08	12	0.03	106.00	1106.00	1545	20230426	-22.59	1065	20230103	12.30	1545	-22.59	20230426	1065	12.30	20230103	1545	-22.59	20230426	1065	12.30	20230103	2.72	N	060560	500	638 억		2939551	N	N	0	N	00	N
146	20231106	160510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1200	18	2	1.52	1640745694	1360001	14.85	1210	1233	1176	1536	828	1182	1206.71	2.14	0	202655	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1532	11.32	1.08	12	1.07	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1545	-22.33	20230426	1065	12.68	20230103	1545	-22.33	20230426	1065	12.68	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
147	20231106	150513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	17	2	1.44	1577803203	1307608	14.28	1210	1233	1176	1536	828	1182	1206.92	2.14	0	188872	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1531	11.31	1.08	12	1.02	106.00	1106.00	1545	20230426	-22.39	1065	20230103	12.58	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1065	12.58	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
148	20231106	140511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	21	2	1.78	1501578729	1243993	13.59	1210	1233	1176	1536	828	1182	1207.37	2.14	0	184420	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1536	11.35	1.09	12	0.97	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1065	12.96	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
149	20231106	130518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1210	28	2	2.37	1367432910	1132387	12.37	1210	1233	1176	1536	828	1182	1207.91	2.14	0	169726	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1545	11.42	1.09	12	0.89	106.00	1106.00	1545	20230426	-21.68	1065	20230103	13.62	1545	-21.68	20230426	1065	13.62	20230103	1545	-21.68	20230426	1065	13.62	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
150	20231106	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1211	29	2	2.45	1302155063	1078188	11.78	1210	1233	1176	1536	828	1182	1208.09	2.14	0	163337	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1546	11.42	1.09	12	0.84	106.00	1106.00	1545	20230426	-21.62	1065	20230103	13.71	1545	-21.62	20230426	1065	13.71	20230103	1545	-21.62	20230426	1065	13.71	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
151	20231106	110514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1201	19	2	1.61	1191625328	986355	10.77	1210	1233	1176	1536	828	1182	1208.51	2.14	0	126505	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1533	11.33	1.09	12	0.77	106.00	1106.00	1545	20230426	-22.27	1065	20230103	12.77	1545	-22.27	20230426	1065	12.77	20230103	1545	-22.27	20230426	1065	12.77	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
152	20231106	100453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1207	25	2	2.12	1095492068	906754	9.90	1210	1233	1176	1536	828	1182	1208.58	2.14	0	104662	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1541	11.39	1.09	12	0.71	106.00	1106.00	1545	20230426	-21.88	1065	20230103	13.33	1545	-21.88	20230426	1065	13.33	20230103	1545	-21.88	20230426	1065	13.33	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
153	20231106	090515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1191	9	2	0.76	192029257	161260	1.76	1210	1210	1176	1536	828	1182	1191.70	2.14	0	7487	1442	1312	1219	1089	996	1377	1154	638	354	500	870	1	1	127669525	1521	11.24	1.08	12	0.13	106.00	1106.00	1545	20230426	-22.91	1065	20230103	11.83	1545	-22.91	20230426	1065	11.83	20230103	1545	-22.91	20230426	1065	11.83	20230103	2.71	N	060560	500	638 억		2736710	N	N	0	N	00	N
154	20231103	160508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1182	56	2	4.97	11149618689	8938189	6914.46	1128	1349	1126	1463	789	1126	1247.58	2.42	0	-326360	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1509	11.15	1.07	12	7.00	106.00	1106.00	1545	20230426	-23.50	1065	20230103	10.99	1545	-23.50	20230426	1065	10.99	20230103	1545	-23.50	20230426	1065	10.99	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
155	20231103	150506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1178	52	2	4.62	10006628834	7971223	6166.43	1128	1349	1126	1463	789	1126	1255.34	2.42	0	-443201	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1504	11.11	1.07	12	6.24	106.00	1106.00	1545	20230426	-23.75	1065	20230103	10.61	1545	-23.75	20230426	1065	10.61	20230103	1545	-23.75	20230426	1065	10.61	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
156	20231103	140506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1137	11	2	0.98	85909961	75983	58.78	1128	1138	1126	1463	789	1126	1130.65	2.42	0	10771	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1452	10.73	1.03	12	0.06	106.00	1106.00	1545	20230426	-26.41	1065	20230103	6.76	1545	-26.41	20230426	1065	6.76	20230103	1545	-26.41	20230426	1065	6.76	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
157	20231103	130507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1137	11	2	0.98	81259065	71890	55.61	1128	1137	1126	1463	789	1126	1130.33	2.42	0	11096	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1452	10.73	1.03	12	0.06	106.00	1106.00	1545	20230426	-26.41	1065	20230103	6.76	1545	-26.41	20230426	1065	6.76	20230103	1545	-26.41	20230426	1065	6.76	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
158	20231103	120507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1135	9	2	0.80	72558563	64227	49.69	1128	1136	1126	1463	789	1126	1129.72	2.42	0	13050	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1449	10.71	1.03	12	0.05	106.00	1106.00	1545	20230426	-26.54	1065	20230103	6.57	1545	-26.54	20230426	1065	6.57	20230103	1545	-26.54	20230426	1065	6.57	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
159	20231103	110509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1130	4	2	0.36	55282659	48972	37.88	1128	1135	1126	1463	789	1126	1128.86	2.42	0	9186	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1443	10.66	1.02	12	0.04	106.00	1106.00	1545	20230426	-26.86	1065	20230103	6.10	1545	-26.86	20230426	1065	6.10	20230103	1545	-26.86	20230426	1065	6.10	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
160	20231103	100503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1131	5	2	0.44	46268459	40987	31.71	1128	1135	1126	1463	789	1126	1128.86	2.42	0	12589	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1444	10.67	1.02	12	0.03	106.00	1106.00	1545	20230426	-26.80	1065	20230103	6.20	1545	-26.80	20230426	1065	6.20	20230103	1545	-26.80	20230426	1065	6.20	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
161	20231103	090501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1128	2	2	0.18	5879982	5210	4.03	1128	1130	1128	1463	789	1126	1128.60	2.42	0	-374	1158	1141	1125	1108	1092	1150	1117	638	337	500	830	1	1	127669525	1440	10.64	1.02	12	0.00	106.00	1106.00	1545	20230426	-26.99	1065	20230103	5.92	1545	-26.99	20230426	1065	5.92	20230103	1545	-26.99	20230426	1065	5.92	20230103	2.75	N	060560	500	638 억		3084983	N	N	0	N	00	N
162	20231102	160503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1126	20	2	1.81	145947424	129263	84.20	1109	1142	1109	1437	775	1106	1129.07	2.39	0	39180	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1438	10.62	1.02	12	0.10	106.00	1106.00	1545	20230426	-27.12	1065	20230103	5.73	1545	-27.12	20230426	1065	5.73	20230103	1545	-27.12	20230426	1065	5.73	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
163	20231102	150508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1129	23	2	2.08	131902044	116800	76.09	1109	1142	1109	1437	775	1106	1129.30	2.39	0	35828	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1441	10.65	1.02	12	0.09	106.00	1106.00	1545	20230426	-26.93	1065	20230103	6.01	1545	-26.93	20230426	1065	6.01	20230103	1545	-26.93	20230426	1065	6.01	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
164	20231102	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1131	25	2	2.26	128561741	113843	74.16	1109	1142	1109	1437	775	1106	1129.29	2.39	0	35968	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1444	10.67	1.02	12	0.09	106.00	1106.00	1545	20230426	-26.80	1065	20230103	6.20	1545	-26.80	20230426	1065	6.20	20230103	1545	-26.80	20230426	1065	6.20	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
165	20231102	130503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1137	31	2	2.80	88778961	78528	51.15	1109	1142	1109	1437	775	1106	1130.54	2.39	0	29157	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1452	10.73	1.03	12	0.06	106.00	1106.00	1545	20230426	-26.41	1065	20230103	6.76	1545	-26.41	20230426	1065	6.76	20230103	1545	-26.41	20230426	1065	6.76	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
166	20231102	120501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1138	32	2	2.89	86915786	76888	50.09	1109	1142	1109	1437	775	1106	1130.42	2.39	0	28890	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1453	10.74	1.03	12	0.06	106.00	1106.00	1545	20230426	-26.34	1065	20230103	6.85	1545	-26.34	20230426	1065	6.85	20230103	1545	-26.34	20230426	1065	6.85	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
167	20231102	110502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1139	33	2	2.98	85095447	75286	49.04	1109	1142	1109	1437	775	1106	1130.30	2.39	0	29238	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1454	10.75	1.03	12	0.06	106.00	1106.00	1545	20230426	-26.28	1065	20230103	6.95	1545	-26.28	20230426	1065	6.95	20230103	1545	-26.28	20230426	1065	6.95	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
168	20231102	100502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1133	27	2	2.44	56856266	50458	32.87	1109	1137	1109	1437	775	1106	1126.80	2.39	0	11133	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1446	10.69	1.02	12	0.04	106.00	1106.00	1545	20230426	-26.67	1065	20230103	6.38	1545	-26.67	20230426	1065	6.38	20230103	1545	-26.67	20230426	1065	6.38	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
169	20231102	090505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1115	9	2	0.81	15496823	13851	9.02	1109	1121	1109	1437	775	1106	1118.82	2.39	0	245	1125	1115	1098	1088	1071	1120	1093	638	331	500	810	1	1	127669525	1424	10.52	1.01	12	0.01	106.00	1106.00	1545	20230426	-27.83	1065	20230103	4.69	1545	-27.83	20230426	1065	4.69	20230103	1545	-27.83	20230426	1065	4.69	20230103	2.75	N	060560	500	638 억		3045803	N	N	0	N	00	N
170	20231101	160500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1106	26	2	2.41	166619464	151780	58.37	1085	1108	1081	1404	756	1080	1097.77	2.35	0	51134	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1412	10.43	1.00	12	0.12	106.00	1106.00	1545	20230426	-28.41	1065	20230103	3.85	1545	-28.41	20230426	1065	3.85	20230103	1545	-28.41	20230426	1065	3.85	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N
171	20231101	150458	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1104	24	2	2.22	152924601	139393	53.61	1085	1105	1081	1404	756	1080	1097.08	2.35	0	49059	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1409	10.42	1.00	12	0.11	106.00	1106.00	1545	20230426	-28.54	1065	20230103	3.66	1545	-28.54	20230426	1065	3.66	20230103	1545	-28.54	20230426	1065	3.66	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N
172	20231101	140455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1097	17	2	1.57	108815718	99264	38.17	1085	1103	1081	1404	756	1080	1096.23	2.35	0	28340	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1401	10.35	0.99	12	0.08	106.00	1106.00	1545	20230426	-29.00	1065	20230103	3.00	1545	-29.00	20230426	1065	3.00	20230103	1545	-29.00	20230426	1065	3.00	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N
173	20231101	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1101	21	2	1.94	71431845	65153	25.06	1085	1103	1081	1404	756	1080	1096.37	2.35	0	26876	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1406	10.39	1.00	12	0.05	106.00	1106.00	1545	20230426	-28.74	1065	20230103	3.38	1545	-28.74	20230426	1065	3.38	20230103	1545	-28.74	20230426	1065	3.38	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N
174	20231101	120509	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1101	21	2	1.94	62360201	56909	21.89	1085	1103	1081	1404	756	1080	1095.79	2.35	0	24080	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1406	10.39	1.00	12	0.04	106.00	1106.00	1545	20230426	-28.74	1065	20230103	3.38	1545	-28.74	20230426	1065	3.38	20230103	1545	-28.74	20230426	1065	3.38	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N
175	20231101	110512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1103	23	2	2.13	59463375	54277	20.87	1085	1103	1081	1404	756	1080	1095.55	2.35	0	23565	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1408	10.41	1.00	12	0.04	106.00	1106.00	1545	20230426	-28.61	1065	20230103	3.57	1545	-28.61	20230426	1065	3.57	20230103	1545	-28.61	20230426	1065	3.57	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N
176	20231101	100506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1092	12	2	1.11	13634533	12535	4.82	1085	1092	1081	1404	756	1080	1087.72	2.35	0	594	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1394	10.30	0.99	12	0.01	106.00	1106.00	1545	20230426	-29.32	1065	20230103	2.54	1545	-29.32	20230426	1065	2.54	20230103	1545	-29.32	20230426	1065	2.54	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N
177	20231101	090507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1085	5	2	0.46	568145	524	0.20	1085	1086	1081	1404	756	1080	1084.25	2.35	0	-128	1128	1103	1087	1062	1046	1096	1055	638	324	500	790	1	1	127669525	1385	10.24	0.98	12	0.00	106.00	1106.00	1545	20230426	-29.77	1065	20230103	1.88	1545	-29.77	20230426	1065	1.88	20230103	1545	-29.77	20230426	1065	1.88	20230103	2.78	N	060560	500	638 억		2994669	N	N	0	N	00	N